Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -1.30% | 57,200 | -600 | -0.0 |
37.20
38.50
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 138,800 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-21) |
-1.45 | -3.68% | 162,700 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 345,100 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-25) |
5.55 | 17.10% | 840,000 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-09-30) |
-6 | -13.64% | 1,341,100 | -58,710 | -6.6 |
31.35
44
38
|
36 tháng
(2021-10-05) |
-18.57 | -32.82% | 2,868,500 | -1,112,350 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-16) |
10.25 | 36.93% | 8,472,580 | -904,940 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
7.96
|
257,980 | 7.60 | 7.96 | 7.63 | 0 | 3,000 | -0.1 | |
08/09/2010 |
7.60
|
530,890 | 7.26 | 7.60 | 7.02 | 10,000 | 35,060 | -0.6 | |
07/09/2010 |
7.26
|
52,500 | 6.93 | 7.26 | 7.26 | 0 | 0 | 0 | |
06/09/2010 |
6.93
|
24,950 | 6.62 | 6.93 | 6.93 | 0 | 0 | 0 | |
01/09/2010 |
6.62
|
133,150 | 6.31 | 6.62 | 6.41 | 0 | 1,000 | -0.0 | |
31/08/2010 |
6.31
|
200,050 | 6.04 | 6.31 | 6.04 | 60 | 0 | 0.0 | |
30/08/2010 |
6.04
|
52,690 | 5.77 | 6.04 | 6.04 | 2,970 | 0 | 0.1 | |
27/08/2010 |
5.77
|
82,510 | 5.86 | 5.89 | 5.58 | 3,000 | 0 | 0.1 | |
26/08/2010 |
5.86
|
172,890 | 6.07 | 6.16 | 5.80 | 5,000 | 17,000 | -0.2 | |
25/08/2010 |
6.07
|
35,900 | 6.38 | 6.38 | 6.07 | 0 | 0 | 0 | |
24/08/2010 |
6.38
|
90,740 | 6.68 | 6.68 | 6.38 | 0 | 0 | 0 | |
23/08/2010 |
6.68
|
41,240 | 6.99 | 6.99 | 6.68 | 0 | 1,970 | -0.0 | |
20/08/2010 |
6.99
|
86,180 | 6.86 | 6.99 | 6.56 | 1,000 | 0 | 0.0 | |
19/08/2010 |
6.86
|
45,680 | 6.86 | 6.89 | 6.68 | 50 | 0 | 0.0 | |
18/08/2010 |
6.86
|
152,130 | 7.20 | 7.20 | 6.86 | 2,000 | 0 | 0.0 | |
17/08/2010 |
7.20
|
49,850 | 7.38 | 7.47 | 7.05 | 300 | 0 | 0.0 | |
16/08/2010 |
7.38
|
95,690 | 7.05 | 7.38 | 7.32 | 5,000 | 0 | 0.1 | |
13/08/2010 |
7.05
|
72,910 | 7.26 | 7.26 | 6.93 | 17,000 | 0 | 0.4 | |
12/08/2010 |
7.26
|
44,800 | 7.63 | 7.63 | 7.26 | 0 | 0 | 0 | |
11/08/2010 |
7.63
|
155,480 | 7.87 | 7.93 | 7.50 | 9,000 | 0 | 0.2 | |
10/08/2010 |
7.87
|
80,180 | 8.27 | 8.27 | 7.87 | 0 | 0 | 0 | |
09/08/2010 |
8.27
|
64,560 | 8.69 | 8.69 | 8.27 | 0 | 0 | 0 | |
06/08/2010 |
8.69
|
68,680 | 8.73 | 8.73 | 8.63 | 0 | 0 | 0 | |
05/08/2010 |
8.73
|
95,980 | 8.94 | 9.12 | 8.73 | 180 | 0 | 0.0 | |
04/08/2010 |
8.94
|
54,670 | 9.12 | 9.12 | 8.73 | 0 | 0 | 0 | |
03/08/2010 |
9.12
|
304,650 | 8.69 | 9.12 | 8.69 | 26,820 | 0 | 0.8 | |
02/08/2010 |
8.69
|
74,090 | 8.91 | 8.91 | 8.69 | 1,000 | 0 | 0.0 | |
30/07/2010 |
8.91
|
128,800 | 8.79 | 9.21 | 8.79 | 0 | 1,000 | -0.0 | |
29/07/2010 |
8.79
|
103,580 | 8.66 | 8.85 | 8.60 | 10 | 0 | 0.0 | |
28/07/2010 |
8.66
|
136,530 | 9.09 | 9.09 | 8.66 | 0 | 0 | 0 | |
27/07/2010 |
9.09
|
104,230 | 9.46 | 9.70 | 9.09 | 0 | 0 | 0 | |
26/07/2010 |
9.46
|
47,840 | 9.52 | 9.61 | 9.21 | 10 | 0 | 0.0 | |
23/07/2010 |
9.52
|
128,430 | 9.52 | 9.61 | 9.40 | 0 | 3,000 | -0.1 | |
22/07/2010 |
9.52
|
61,490 | 9.82 | 9.98 | 9.52 | 0 | 5,000 | -0.2 | |
21/07/2010 |
9.82
|
138,630 | 9.70 | 10.13 | 9.70 | 0 | 0 | 0 | |
20/07/2010 |
9.70
|
105,660 | 9.76 | 9.76 | 9.67 | 2,000 | 0 | 0.1 | |
19/07/2010 |
9.76
|
85,480 | 9.95 | 10.04 | 9.76 | 0 | 7,000 | -0.2 | |
16/07/2010 |
9.95
|
103,850 | 9.95 | 10.25 | 9.79 | 0 | 0 | 0 | |
15/07/2010 |
9.95
|
103,680 | 10.10 | 10.10 | 9.79 | 0 | 0 | 0 | |
14/07/2010 |
10.10
|
233,600 | 10.56 | 10.56 | 10.04 | 6,000 | 0 | 0.2 | |
13/07/2010 |
10.56
|
75,170 | 10.43 | 10.77 | 10.37 | 980 | 0 | 0.0 | |
12/07/2010 |
10.43
|
212,850 | 9.95 | 10.43 | 9.95 | 8,020 | 100 | 0.3 | |
09/07/2010 |
9.95
|
308,080 | 9.49 | 9.95 | 9.18 | 0 | 100 | -0.0 | |
08/07/2010 |
9.49
|
67,540 | 9.91 | 10.07 | 9.49 | 0 | 0 | 0 | |
07/07/2010 |
9.91
|
134,350 | 10.43 | 10.65 | 9.91 | 500 | 5,000 | -0.1 | |
06/07/2010 |
10.43
|
180,630 | 10.98 | 10.98 | 10.43 | 430 | 5,000 | -0.2 | |
05/07/2010 |
10.98
|
47,700 | 11.14 | 11.14 | 10.98 | 0 | 0 | 0 | |
02/07/2010 |
11.14
|
104,320 | 11.04 | 11.14 | 10.89 | 0 | 1,000 | -0.0 | |
01/07/2010 |
11.04
|
157,760 | 10.95 | 11.07 | 10.83 | 0 | 3,500 | -0.1 | |
30/06/2010 |
10.95
|
266,950 | 10.83 | 10.95 | 10.34 | 500 | 14,000 | -0.5 | |
29/06/2010 |
10.83
|
178,220 | 11.04 | 11.41 | 10.71 | 500 | 8,000 | -0.3 | |
28/06/2010 |
11.04
|
233,860 | 11.50 | 11.59 | 10.95 | 0 | 9,100 | -0.3 | |
25/06/2010 |
11.50
|
135,770 | 11.96 | 12.54 | 11.50 | 0 | 1,270 | -0.0 | |
24/06/2010 |
11.96
|
291,010 | 11.41 | 11.96 | 11.75 | 0 | 0 | 0 | |
23/06/2010 |
11.41
|
504,710 | 11.99 | 11.99 | 11.41 | 500 | 11,730 | -0.4 | |
22/06/2010 |
11.99
|
469,140 | 12.60 | 12.60 | 11.99 | 500 | 39,000 | -1.5 | |
21/06/2010 |
12.60
|
332,680 | 13.24 | 13.24 | 12.60 | 1,000 | 3,000 | -0.1 | |
18/06/2010 |
13.24
|
269,260 | 13.00 | 13.64 | 13.12 | 0 | 9,350 | -0.4 | |
17/06/2010 |
13.00
|
486,260 | 13.51 | 13.73 | 12.94 | 0 | 22,650 | -1.0 | |
16/06/2010 |
13.51
|
275,470 | 14.22 | 14.49 | 13.51 | 0 | 5,000 | -0.2 | |
15/06/2010 |
14.22
|
413,010 | 13.55 | 14.22 | 13.55 | 0 | 2,000 | -0.1 | |
14/06/2010 |
13.55
|
207,670 | 12.90 | 13.55 | 13.42 | 0 | 3,000 | -0.1 | |
11/06/2010 |
12.90
|
444,030 | 12.29 | 12.90 | 11.71 | 0 | 0 | 0 | |
10/06/2010 |
12.29
|
400,800 | 12.94 | 13.42 | 12.29 | 3,000 | 5,000 | -0.1 | |
09/06/2010 |
12.94
|
200,400 | 13.58 | 13.73 | 12.94 | 0 | 0 | 0 | |
08/06/2010 |
13.58
|
264,220 | 13.12 | 13.58 | 12.81 | 0 | 11,100 | -0.5 | |
07/06/2010 |
13.12
|
269,870 | 13.51 | 13.51 | 12.87 | 2,000 | 13,000 | -0.5 | |
04/06/2010: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
04/06/2010 |
13.51
|
710,820 | 12.87 | 13.51 | 12.23 | 7,100 | 9,070 | -0.1 | |
03/06/2010 |
12.87
|
281,370 | 12.63 | 13.24 | 12.87 | 0 | 12,000 | -0.5 | |
02/06/2010 |
12.63
|
233,210 | 12.06 | 12.63 | 12.24 | 0 | 3,000 | -0.1 | |
01/06/2010 |
12.06
|
169,960 | 11.48 | 12.06 | 11.64 | 0 | 180 | -0.0 | |
31/05/2010 |
11.48
|
205,880 | 10.94 | 11.48 | 11.03 | 14,260 | 9,500 | 0.2 | |
28/05/2010 |
10.94
|
67,050 | 10.43 | 10.94 | 10.94 | 0 | 0 | 0 | |
27/05/2010 |
10.43
|
267,180 | 10.73 | 11.24 | 10.43 | 0 | 8,000 | -0.3 | |
26/05/2010 |
10.73
|
302,560 | 10.24 | 10.73 | 10.52 | 15,550 | 0 | 0.6 | |
25/05/2010 |
10.24
|
395,110 | 9.76 | 10.24 | 9.31 | 38,320 | 0 | 1.3 | |
24/05/2010 |
9.76
|
324,420 | 9.31 | 9.76 | 8.92 | 21,040 | 0 | 0.7 | |
21/05/2010 |
9.31
|
210,650 | 9.79 | 9.79 | 9.31 | 0 | 30,000 | -0.9 | |
20/05/2010 |
9.79
|
303,860 | 9.34 | 9.79 | 8.92 | 5,000 | 17,000 | -0.3 | |
19/05/2010 |
9.34
|
298,900 | 9.82 | 10.18 | 9.34 | 0 | 21,000 | -0.7 | |
18/05/2010 |
9.82
|
313,210 | 9.37 | 9.82 | 9.31 | 0 | 2,000 | -0.1 | |
17/05/2010 |
9.37
|
342,110 | 8.95 | 9.37 | 8.95 | 11,000 | 4,000 | 0.2 | |
14/05/2010 |
8.95
|
174,260 | 8.52 | 8.95 | 8.76 | 0 | 0 | 0 | |
13/05/2010 |
8.52
|
169,660 | 8.95 | 8.95 | 8.52 | 17,000 | 0 | 0.5 | |
12/05/2010 |
8.95
|
156,880 | 9.40 | 9.40 | 8.95 | 0 | 3,000 | -0.1 | |
11/05/2010 |
9.40
|
355,450 | 9.88 | 9.88 | 9.40 | 8,000 | 3,000 | 0.2 | |
10/05/2010 |
9.88
|
512,860 | 9.43 | 9.88 | 9.70 | 21,000 | 5,540 | 0.5 | |
07/05/2010 |
9.43
|
503,920 | 9.01 | 9.43 | 9.37 | 0 | 10,000 | -0.3 | |
06/05/2010 |
9.01
|
55,860 | 8.58 | 9.01 | 9.01 | 0 | 0 | 0 | |
05/05/2010 |
8.58
|
540,100 | 8.19 | 8.58 | 8.46 | 14,000 | 10,000 | 0.1 | |
04/05/2010 |
8.19
|
142,780 | 7.83 | 8.19 | 8.19 | 8,250 | 2,000 | 0.2 | |
29/04/2010 |
7.83
|
140,250 | 7.46 | 7.83 | 7.83 | 19,990 | 0 | 0.5 | |
28/04/2010 |
7.46
|
153,910 | 7.13 | 7.46 | 6.98 | 5,760 | 0 | 0.1 | |
27/04/2010 |
7.13
|
74,520 | 7.16 | 7.31 | 7.04 | 6,000 | 0 | 0.1 | |
26/04/2010 |
7.16
|
40,930 | 7.43 | 7.43 | 7.13 | 0 | 0 | 0 | |
22/04/2010 |
7.43
|
344,090 | 7.43 | 7.80 | 7.07 | 15,000 | 4,050 | 0.3 | |
21/04/2010 |
7.43
|
254,680 | 7.10 | 7.43 | 7.25 | 45,000 | 50 | 1.1 | |
20/04/2010 |
7.10
|
152,190 | 6.77 | 7.10 | 6.95 | 7,000 | 0 | 0.2 | |
19/04/2010 |
6.77
|
103,910 | 6.98 | 6.98 | 6.77 | 0 | 100 | -0.0 | |
16/04/2010 |
6.98
|
64,090 | 6.95 | 7.10 | 6.95 | 0 | 0 | 0 |